Diodes Inc (DIOD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.523560209424 | 80.22 | 84.03 | 77.8083 | 351400 | 81.3002668 | CS |
| 4 | 8.19 | 11.4369501466 | 71.61 | 86.74 | 69.37 | 308836 | 80.60500713 | CS |
| 12 | 6.76 | 9.2552026287 | 73.04 | 86.74 | 67.415 | 294793 | 75.53278525 | CS |
| 26 | 11.28 | 16.4623467601 | 68.52 | 86.74 | 64.1083 | 308895 | 71.61134295 | CS |
| 52 | -13.15 | -14.1473910705 | 92.95 | 94.93 | 60 | 324524 | 73.15171858 | CS |
| 156 | 1.49 | 1.90269441961 | 78.31 | 113.9799 | 58.52 | 272555 | 80.41468776 | CS |
| 260 | 36.88 | 85.927306617 | 42.92 | 113.9799 | 31.512 | 292302 | 69.60927921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 79.8 | -0.47 | -0.59 | 81.05 | 81.88 | 79.57 | 163019 |
| 1722033300 | 80.27 | 1.71 | 2.18 | 80.95 | 80.95 | 78.73 | 313109 |
| 1721946900 | 78.56 | -1.54 | -1.92 | 79.34 | 81.07 | 77.8083 | 358628 |
| 1721860500 | 80.1 | -2.97 | -3.58 | 82.47 | 82.81 | 79.56 | 242276 |
| 1721774100 | 83.07 | -0.21 | -0.25 | 82 | 84.03 | 81.29 | 346530 |
| 1721687700 | 83.28 | 3.92 | 4.94 | 80.22 | 83.4 | 80.195 | 496457 |
| 1721428500 | 79.36 | -2.47 | -3.02 | 81.78 | 81.78 | 78.17 | 227951 |
| 1721342100 | 81.83 | -1.35 | -1.62 | 83.46 | 84.9 | 81.6 | 332403 |
| 1721255700 | 83.18 | -2.64 | -3.08 | 83.75 | 84.9 | 82.65 | 384972 |
| 1721169300 | 85.82 | 2 | 2.39 | 84.98 | 86.74 | 84.295 | 475095 |
| 1721082900 | 83.82 | -0.58 | -0.69 | 84.49 | 86.34 | 83.55 | 395203 |
| 1720823700 | 84.4 | 2.02 | 2.45 | 83.8 | 85 | 83.08 | 348572 |
| 1720737300 | 82.38 | 1.3 | 1.60 | 82.56 | 83.39 | 81.48 | 399976 |
| 1720650900 | 81.08 | 3.78 | 4.89 | 78 | 81.15 | 78 | 262234 |
| 1720564500 | 77.3 | -0.19 | -0.25 | 77.86 | 77.99 | 75.43 | 306971 |
| 1720478100 | 77.49 | 4.54 | 6.22 | 73.92 | 77.52 | 73.545 | 251723 |
| 1720218900 | 72.95 | 0.4 | 0.55 | 72.33 | 73.22 | 71.32 | 193293 |
| 1720040640 | 72.55 | 0.54 | 0.75 | 72.28 | 73 | 71.61 | 106636 |
| 1719959700 | 72.01 | 1.82 | 2.59 | 69.81 | 72.11 | 69.81 | 181702 |
| 1719873300 | 70.19 | -0.5 | -0.71 | 71.61 | 71.62 | 69.37 | 244147 |
| 1719614100 | 70.69 | 0 | 0.00 | 70.69 | 70.69 | 70.69 | 0 |
| 1719527700 | 70.69 | 0.09 | 0.13 | 70.7 | 71.25 | 70.1 | 193662 |
| 1719441300 | 70.6 | -0.01 | -0.01 | 70.26 | 71.8 | 69.51 | 213763 |
| 1719354900 | 70.61 | -0.62 | -0.87 | 70.91 | 70.91 | 69.815 | 268230 |
| 1719268500 | 71.23 | -1.56 | -2.14 | 72.64 | 73.21 | 71.09 | 200667 |
| 1719009300 | 72.79 | 0.77 | 1.07 | 72.01 | 73.06 | 71.235 | 886583 |
| 1718922900 | 72.02 | -0.59 | -0.81 | 72.14 | 72.91 | 71.3 | 240931 |
| 1718750100 | 72.61 | -0.56 | -0.77 | 73.15 | 73.7 | 72.17 | 197432 |
| 1718663700 | 73.17 | 1.58 | 2.21 | 71.49 | 73.3 | 70.685 | 205595 |
| 1718404500 | 71.59 | -2.22 | -3.01 | 72.36 | 72.88 | 71.09 | 256565 |
| 1718318100 | 73.81 | -1.3 | -1.73 | 74.39 | 75.11 | 72.741 | 153208 |
| 1718231700 | 75.11 | 2.92 | 4.04 | 74.47 | 76.43 | 74.405 | 256617 |
| 1718145300 | 72.19 | 0.37 | 0.52 | 71.28 | 72.81 | 70.46 | 186803 |
| 1718058900 | 71.82 | 0.31 | 0.43 | 70.22 | 72.42 | 69.96 | 198031 |
| 1717799700 | 71.51 | -1.74 | -2.38 | 72.19 | 72.82 | 71.46 | 158718 |
| 1717713300 | 73.25 | -1.48 | -1.98 | 74.5 | 74.5 | 73.03 | 164729 |
| 1717626900 | 74.73 | 2.82 | 3.92 | 72.71 | 74.9 | 72.355 | 173195 |
| 1717540500 | 71.91 | -2.94 | -3.93 | 73.62 | 74.395 | 71 | 247028 |
| 1717454100 | 74.85 | 0.72 | 0.97 | 75.27 | 75.49 | 73.65 | 203349 |
| 1717194900 | 74.13 | 1.28 | 1.76 | 73.39 | 74.25 | 71.99 | 262722 |
| 1717108500 | 72.85 | 1.1 | 1.53 | 72.5 | 73.28 | 71.83 | 274785 |
| 1717022100 | 71.75 | -2.07 | -2.80 | 71.96 | 73.21 | 71.28 | 206154 |
| 1716935700 | 73.82 | 0.25 | 0.34 | 73.44 | 74.98 | 73.23 | 252551 |
| 1716590100 | 73.57 | 1.14 | 1.57 | 73.58 | 73.61 | 72.68 | 229963 |
| 1716503700 | 72.43 | -1.98 | -2.66 | 75.11 | 75.11 | 72.13 | 222500 |
| 1716417300 | 74.41 | 1.89 | 2.61 | 72.72 | 76.2 | 72.72 | 332034 |
| 1716330900 | 72.52 | -1.3 | -1.76 | 72.58 | 73.345 | 72 | 267158 |
| 1716244500 | 73.82 | 0.55 | 0.75 | 73.6 | 74.22 | 73.08 | 224823 |
| 1715985300 | 73.27 | 0.86 | 1.19 | 72.46 | 73.575 | 71.84 | 307333 |
| 1715898900 | 72.41 | 0.4 | 0.56 | 72.2 | 73.33 | 71.44 | 283150 |
| 1715812500 | 72.01 | -0.33 | -0.46 | 73.36 | 74 | 71.5 | 448647 |
| 1715726100 | 72.34 | 1.4 | 1.97 | 72.03 | 74.05 | 71.335 | 366931 |
| 1715639700 | 70.94 | 1.62 | 2.34 | 70.82 | 72.4 | 70.0201 | 412328 |
| 1715380500 | 69.32 | -7.15 | -9.35 | 72.13 | 72.13 | 67.415 | 866300 |
| 1715294100 | 76.47 | 1.91 | 2.56 | 74.55 | 76.65 | 73.79 | 486466 |
| 1715207700 | 74.56 | -1.95 | -2.55 | 75.4 | 75.43 | 74.31 | 255770 |
| 1715121300 | 76.51 | 2.47 | 3.34 | 74.51 | 77.49 | 74.47 | 367535 |
| 1715034900 | 74.04 | 1.25 | 1.72 | 73.04 | 74.16 | 73.03 | 168265 |
| 1714775700 | 72.79 | -0.13 | -0.18 | 74.9 | 75.23 | 72.72 | 211308 |
| 1714689300 | 72.92 | 1.93 | 2.72 | 71.87 | 73.435 | 70.29 | 260935 |
| 1714602900 | 70.99 | -2.02 | -2.77 | 72.25 | 73.22 | 70.51 | 343787 |
| 1714516500 | 73.01 | -0.99 | -1.34 | 73.22 | 74.2 | 72.9 | 354070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
